Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

4.630 +0.322 (+7.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.740 4.920 4.740 4.876 42,082 +0.08(+1.59%)
Sep 29, 2020 5.160 5.400 4.680 4.800 236,857 +0.00(+0.03%)
Sep 28, 2020 4.800 4.806 4.620 4.799 44,564 -0.02(-0.49%)
Sep 25, 2020 4.740 4.860 4.632 4.822 34,616 +0.15(+3.10%)
Sep 24, 2020 4.950 4.960 4.514 4.677 45,546 -0.24(-4.94%)
Sep 23, 2020 4.560 4.950 4.560 4.920 47,865 +0.18(+3.80%)
Sep 22, 2020 4.800 4.980 4.620 4.740 54,736 -0.12(-2.47%)
Sep 21, 2020 5.255 5.274 4.830 4.860 99,117 -0.48(-8.99%)
Sep 18, 2020 4.830 5.400 4.830 5.340 121,300 +0.48(+9.88%)
Sep 17, 2020 4.680 4.860 4.620 4.860 27,587 +0.12(+2.53%)
Sep 16, 2020 4.800 4.920 4.740 4.740 34,968 -0.14(-2.95%)
Sep 15, 2020 4.789 4.920 4.690 4.884 67,486 +0.08(+1.75%)
Sep 14, 2020 4.620 4.920 4.440 4.800 174,270 +0.24(+5.32%)
Sep 11, 2020 4.681 4.753 4.500 4.558 54,633 -0.08(-1.67%)
Sep 10, 2020 4.500 4.710 4.500 4.635 58,664 +0.08(+1.64%)
Sep 09, 2020 5.040 5.100 4.440 4.560 223,322 +0.05(+1.21%)
Sep 08, 2020 4.500 4.621 4.320 4.505 77,353 -0.10(-2.21%)
Sep 04, 2020 4.800 4.850 4.320 4.607 214,850 -0.22(-4.60%)
Sep 03, 2020 4.860 5.040 4.800 4.829 84,144 -0.21(-4.18%)
Sep 02, 2020 4.920 5.040 4.860 5.040 163,105 +0.04(+0.73%)
Sep 01, 2020 5.040 5.160 4.920 5.003 121,592 -0.28(-5.24%)
Aug 31, 2020 5.280 5.340 5.160 5.280 47,752 -0.06(-1.09%)
Aug 28, 2020 5.040 5.338 4.926 5.338 91,066 +0.24(+4.67%)
Aug 27, 2020 5.280 5.345 4.980 5.100 141,920 -0.25(-4.67%)
Aug 26, 2020 5.400 5.460 5.280 5.350 57,363 +0.01(+0.18%)
Aug 25, 2020 5.220 5.400 5.100 5.340 102,728 +0.06(+1.14%)
Aug 24, 2020 5.520 5.580 5.160 5.280 168,856 -0.23(-4.23%)
Aug 21, 2020 5.700 5.759 5.430 5.513 161,700 -0.24(-4.18%)
Aug 20, 2020 5.760 5.880 5.701 5.754 75,771 -0.18(-3.08%)
Aug 19, 2020 5.790 5.940 5.700 5.937 96,798 +0.12(+2.01%)
Aug 18, 2020 6.060 6.120 5.820 5.820 99,412 -0.24(-3.96%)
Aug 17, 2020 5.880 6.060 5.820 6.060 103,400 +0.15(+2.56%)
Aug 14, 2020 5.995 6.030 5.820 5.909 105,433 -0.03(-0.53%)
Aug 13, 2020 5.940 6.060 5.820 5.940 117,005 +0.03(+0.52%)
Aug 12, 2020 6.300 6.360 5.700 5.909 472,572 -0.51(-7.95%)
Aug 11, 2020 6.540 6.540 6.360 6.420 198,412 -0.12(-1.83%)
Aug 10, 2020 6.480 6.660 6.480 6.540 132,706 +0.06(+0.93%)
Aug 07, 2020 6.480 6.540 6.420 6.480 173,000 -0.18(-2.70%)
Aug 06, 2020 6.660 6.780 6.540 6.660 108,603 -0.06(-0.89%)
Aug 05, 2020 6.840 6.900 6.540 6.720 184,332 -0.18(-2.61%)
Aug 04, 2020 6.600 6.900 6.600 6.900 199,661 +0.24(+3.60%)
Aug 03, 2020 6.780 6.840 6.600 6.660 169,904 -0.24(-3.48%)
Jul 31, 2020 6.660 6.960 6.480 6.900 278,516 +0.18(+2.68%)
Jul 30, 2020 6.540 6.780 6.540 6.720 211,765 -0.12(-1.75%)
Jul 29, 2020 6.960 7.020 6.660 6.840 384,005 +0.00(+0.00%)
Jul 28, 2020 6.900 6.960 6.720 6.840 276,034 -0.24(-3.39%)
Jul 27, 2020 7.260 7.260 6.840 7.080 338,863 -0.06(-0.84%)
Jul 24, 2020 7.320 7.500 7.080 7.140 314,483 -0.24(-3.25%)
Jul 23, 2020 7.140 7.860 7.080 7.380 964,395 +0.30(+4.24%)
Jul 22, 2020 7.740 7.800 6.900 7.080 833,875 -0.90(-11.28%)
Jul 21, 2020 9.180 9.300 7.560 7.980 7,596,796 +1.38(+20.91%)
Jul 20, 2020 6.180 6.900 5.940 6.600 1,180,076 +0.24(+3.77%)
Jul 17, 2020 6.420 6.474 6.060 6.360 345,983 -0.06(-0.93%)
Jul 16, 2020 6.180 6.480 5.700 6.420 905,824 +0.00(+0.00%)
Jul 15, 2020 6.540 8.100 5.820 6.420 12,668,489 +1.71(+36.31%)
Jul 14, 2020 4.930 4.930 4.680 4.710 146,334 -0.09(-1.87%)
Jul 13, 2020 5.160 5.160 4.800 4.800 208,997 -0.33(-6.51%)
Jul 10, 2020 5.160 5.326 5.040 5.134 121,916 -0.15(-2.76%)
Jul 09, 2020 5.280 5.334 5.131 5.280 149,783 -0.06(-1.12%)
Jul 08, 2020 5.340 5.340 5.160 5.340 97,888 +0.00(+0.00%)
Jul 07, 2020 5.280 5.340 4.860 5.340 167,672 +0.00(+0.00%)
Jul 06, 2020 5.520 5.580 5.280 5.340 169,138 -0.23(-4.11%)
Jul 02, 2020 5.820 5.851 5.400 5.569 248,700 -0.22(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.